Sphere Entertainment Co. (SPHR)

Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.10	42.50	41.35	42.47	42.47	1.72%	971,749
Jun 26, 2025	39.60	41.84	39.16	41.75	41.75	5.67%	871,075
Jun 25, 2025	40.80	40.90	39.47	39.51	39.51	-3.21%	422,933
Jun 24, 2025	41.47	41.58	40.54	40.82	40.82	-0.12%	779,912
Jun 23, 2025	39.64	42.64	39.25	40.87	40.87	6.05%	1,497,252
Jun 20, 2025	38.95	39.50	38.53	38.54	38.54	0.26%	446,187
Jun 18, 2025	38.19	38.88	38.15	38.44	38.44	0.65%	441,816
Jun 17, 2025	39.60	39.61	37.94	38.19	38.19	-3.34%	566,052
Jun 16, 2025	38.76	40.06	38.64	39.51	39.51	3.38%	533,473
Jun 13, 2025	38.48	38.84	38.08	38.22	38.22	-2.52%	259,555
Jun 12, 2025	39.30	39.86	38.92	39.21	39.21	-1.53%	334,200
Jun 11, 2025	39.44	40.75	39.02	39.82	39.82	1.79%	547,736
Jun 10, 2025	38.59	39.33	38.37	39.12	39.12	2.03%	526,956
Jun 9, 2025	38.24	39.20	37.87	38.34	38.34	1.78%	586,256
Jun 6, 2025	38.17	38.17	36.90	37.67	37.67	0.91%	423,504
Jun 5, 2025	37.04	37.94	36.80	37.33	37.33	0.89%	445,556
Jun 4, 2025	37.88	38.03	36.32	37.00	37.00	-2.48%	676,500
Jun 3, 2025	37.72	38.53	37.40	37.94	37.94	0.21%	427,820
Jun 2, 2025	37.73	38.00	37.13	37.86	37.86	0.42%	467,820
May 30, 2025	37.80	38.15	37.05	37.70	37.70	-0.84%	415,880
May 29, 2025	38.06	38.25	37.43	38.02	38.02	0.50%	770,658
May 28, 2025	38.15	38.15	36.91	37.83	37.83	-0.47%	388,949
May 27, 2025	38.00	38.68	37.80	38.01	38.01	1.69%	614,885
May 23, 2025	36.79	37.57	36.68	37.38	37.38	-0.56%	454,471
May 22, 2025	36.33	37.88	35.58	37.59	37.59	3.44%	1,441,415
May 21, 2025	38.69	39.00	36.15	36.34	36.34	-7.65%	698,639
May 20, 2025	39.40	39.54	38.41	39.35	39.35	-0.35%	473,091
May 19, 2025	37.91	39.64	37.77	39.49	39.49	1.83%	608,414
May 16, 2025	37.66	39.02	37.53	38.78	38.78	3.30%	1,006,075
May 15, 2025	37.60	37.91	36.60	37.54	37.54	-0.79%	749,373
May 14, 2025	37.35	37.91	36.88	37.84	37.84	0.75%	599,906
May 13, 2025	36.00	37.84	35.90	37.56	37.56	5.09%	1,029,868
May 12, 2025	35.72	36.17	34.67	35.74	35.74	9.94%	1,804,909
May 9, 2025	32.52	33.78	31.85	32.51	32.51	2.94%	864,318
May 8, 2025	30.88	31.86	29.41	31.58	31.58	6.04%	902,657
May 7, 2025	29.32	30.60	29.25	29.78	29.78	2.73%	941,601
May 6, 2025	27.64	29.20	27.62	28.99	28.99	3.76%	894,637
May 5, 2025	27.58	28.34	27.17	27.94	27.94	-0.43%	603,767
May 2, 2025	27.28	28.52	27.19	28.06	28.06	3.47%	625,976
May 1, 2025	27.01	27.82	26.54	27.12	27.12	-0.48%	885,720
Apr 30, 2025	27.60	27.87	26.77	27.25	27.25	-3.54%	722,444
Apr 29, 2025	29.31	29.74	28.11	28.25	28.25	-4.43%	2,107,593
Apr 28, 2025	29.21	29.96	28.55	29.56	29.56	2.35%	1,335,400
Apr 25, 2025	29.69	30.49	27.52	28.88	28.88	9.10%	3,208,171
Apr 24, 2025	25.08	26.50	25.08	26.47	26.47	4.62%	653,479
Apr 23, 2025	26.27	27.11	25.22	25.30	25.30	1.85%	1,050,689
Apr 22, 2025	24.49	24.96	24.35	24.84	24.84	2.31%	1,001,847
Apr 21, 2025	25.12	25.50	23.89	24.28	24.28	-4.33%	510,872
Apr 17, 2025	25.29	25.85	24.75	25.38	25.38	1.08%	697,167
Apr 16, 2025	25.95	26.18	24.60	25.11	25.11	-4.71%	601,070

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.